東京海上ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 4,900 | 4,944 | 4,813 | 4,851 | -118 | -2.4% | 2,773,500 |
| 2017/06/14 | 4,964 | 4,996 | 4,942 | 4,969 | -14 | -0.3% | 1,948,300 |
| 2017/06/13 | 4,951 | 4,999 | 4,927 | 4,983 | +28 | +0.6% | 1,605,400 |
| 2017/06/12 | 4,938 | 5,003 | 4,926 | 4,955 | +72 | +1.5% | 2,534,800 |
| 2017/06/09 | 4,910 | 4,932 | 4,861 | 4,883 | -21 | -0.4% | 2,604,600 |
| 2017/06/08 | 4,858 | 4,937 | 4,853 | 4,904 | +83 | +1.7% | 3,069,700 |
| 2017/06/07 | 4,785 | 4,824 | 4,750 | 4,821 | +2 | ±0% | 2,720,500 |
| 2017/06/06 | 4,852 | 4,902 | 4,813 | 4,819 | -45 | -0.9% | 1,846,500 |
| 2017/06/05 | 4,840 | 4,880 | 4,825 | 4,864 | -39 | -0.8% | 1,579,100 |
| 2017/06/02 | 4,800 | 4,933 | 4,783 | 4,903 | +135 | +2.8% | 3,265,700 |
| 2017/06/01 | 4,720 | 4,782 | 4,697 | 4,768 | +68 | +1.4% | 2,581,300 |
| 2017/05/31 | 4,650 | 4,704 | 4,632 | 4,700 | +26 | +0.6% | 2,291,700 |
| 2017/05/30 | 4,690 | 4,695 | 4,652 | 4,674 | -20 | -0.4% | 1,441,200 |
| 2017/05/29 | 4,697 | 4,718 | 4,671 | 4,694 | -6 | -0.1% | 792,300 |
| 2017/05/26 | 4,728 | 4,757 | 4,700 | 4,700 | -28 | -0.6% | 1,369,400 |
| 2017/05/25 | 4,733 | 4,769 | 4,715 | 4,728 | -41 | -0.9% | 1,567,000 |
| 2017/05/24 | 4,769 | 4,796 | 4,761 | 4,769 | +51 | +1.1% | 1,613,200 |
| 2017/05/23 | 4,760 | 4,785 | 4,686 | 4,718 | -80 | -1.7% | 2,707,200 |
| 2017/05/22 | 4,898 | 4,902 | 4,798 | 4,798 | -30 | -0.6% | 2,686,800 |
| 2017/05/19 | 4,772 | 4,858 | 4,772 | 4,828 | +76 | +1.6% | 3,162,000 |
| 2017/05/18 | 4,736 | 4,770 | 4,716 | 4,752 | -130 | -2.7% | 2,498,000 |
| 2017/05/17 | 4,900 | 4,903 | 4,859 | 4,882 | -45 | -0.9% | 1,643,400 |
| 2017/05/16 | 4,983 | 4,992 | 4,898 | 4,927 | -14 | -0.3% | 1,572,900 |
| 2017/05/15 | 4,875 | 4,954 | 4,853 | 4,941 | +16 | +0.3% | 2,233,100 |
| 2017/05/12 | 4,955 | 4,979 | 4,897 | 4,925 | -46 | -0.9% | 2,340,200 |
| 2017/05/11 | 4,960 | 4,985 | 4,946 | 4,971 | +28 | +0.6% | 1,893,200 |
| 2017/05/10 | 4,914 | 4,948 | 4,874 | 4,943 | +29 | +0.6% | 2,363,800 |
| 2017/05/09 | 4,897 | 4,934 | 4,886 | 4,914 | +44 | +0.9% | 2,712,900 |
| 2017/05/08 | 4,820 | 4,906 | 4,814 | 4,870 | +119 | +2.5% | 3,535,100 |
| 2017/05/02 | 4,715 | 4,782 | 4,703 | 4,751 | +27 | +0.6% | 1,409,800 |
| 2017/05/01 | 4,715 | 4,735 | 4,689 | 4,724 | +32 | +0.7% | 1,308,100 |
| 2017/04/28 | 4,711 | 4,736 | 4,661 | 4,692 | -36 | -0.8% | 1,729,100 |
| 2017/04/27 | 4,658 | 4,744 | 4,604 | 4,728 | ±0 | ±0% | 3,422,500 |
| 2017/04/26 | 4,732 | 4,741 | 4,693 | 4,728 | +32 | +0.7% | 1,919,200 |
| 2017/04/25 | 4,637 | 4,707 | 4,631 | 4,696 | +82 | +1.8% | 2,729,200 |
| 2017/04/24 | 4,683 | 4,697 | 4,614 | 4,614 | +1 | ±0% | 2,223,900 |
| 2017/04/21 | 4,612 | 4,643 | 4,573 | 4,613 | +71 | +1.6% | 2,510,900 |
| 2017/04/20 | 4,532 | 4,599 | 4,495 | 4,542 | +43 | +1% | 2,331,900 |
| 2017/04/19 | 4,501 | 4,540 | 4,493 | 4,499 | -31 | -0.7% | 1,865,300 |
| 2017/04/18 | 4,559 | 4,588 | 4,513 | 4,530 | +22 | +0.5% | 1,245,600 |
| 2017/04/17 | 4,482 | 4,516 | 4,457 | 4,508 | -18 | -0.4% | 1,179,100 |
| 2017/04/14 | 4,534 | 4,558 | 4,485 | 4,526 | -24 | -0.5% | 1,432,700 |
| 2017/04/13 | 4,500 | 4,553 | 4,478 | 4,550 | -26 | -0.6% | 2,504,800 |
| 2017/04/12 | 4,609 | 4,609 | 4,552 | 4,576 | -57 | -1.2% | 1,848,600 |
| 2017/04/11 | 4,573 | 4,634 | 4,562 | 4,633 | +48 | +1% | 2,737,300 |
| 2017/04/10 | 4,600 | 4,634 | 4,553 | 4,585 | +46 | +1% | 1,837,500 |
| 2017/04/07 | 4,578 | 4,596 | 4,505 | 4,539 | +9 | +0.2% | 2,358,300 |
| 2017/04/06 | 4,550 | 4,583 | 4,514 | 4,530 | -92 | -2% | 2,615,200 |
| 2017/04/05 | 4,643 | 4,667 | 4,574 | 4,622 | -37 | -0.8% | 2,443,200 |
| 2017/04/04 | 4,672 | 4,672 | 4,608 | 4,659 | -41 | -0.9% | 2,063,000 |
2001～
2050
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「東京海上」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東京海上 | 656,700円 | -11.9% | -13.0% | 3.20% | 13.50倍 | 2.47倍 |
|
メガ損保で首位級、東京海上日動が主体。欧米柱の海外保険事業はＭ＆Ａで急拡大。生保も育成 |
| ＭＳ＆ＡＤ | 363,100円 | -16.3% | -13.2% | 4.27% | 9.38倍 | 1.36倍 |
|
損保首位級。傘下に三井住友海上、あいおいニッセイ同和。生保育成、アジア軸に欧米も拡大 |
| 第一生命 | 127,400円 | -7.2% | -14.2% | 3.77% | 13.41倍 | 1.34倍 |
|
国内生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業を強化。銀行窓販は子会社で展開 |
| ＳＯＭＰＯＨＤ | 471,800円 | -14.7% | +32.6% | 3.18% | 12.95倍 | 1.03倍 |
|
３メガ損保の一角。国内生保、海外損保の拡大推進。介護・ヘルスケアも収益の柱へと強化中 |
| Ｔ＆ＤＨＤ | 395,400円 | -19.3% | +12.3% | 3.14% | 16.77倍 | 1.52倍 |
|
生保持株会社。ＴＫＣ等と提携し中小企業向けに強い大同生命、個人向け柱の太陽生命が中核 |
市場注目の銘柄
チャート関連のコラム
